OTC Markets OTCPK
USD
Cathay Pacific Airways Limited (CPCAY)
8.72
+0.36
(+4.31%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.73
8.73
8.72
8.72
8.72
600
Oct 29, 2026
8.36
8.36
8.36
8.36
8.36
-
Oct 28, 2026
8.38
8.38
8.36
8.36
8.36
4,400
Oct 27, 2026
8.59
8.59
8.59
8.59
8.59
-
Oct 26, 2026
8.56
8.59
8.56
8.59
8.59
300
Oct 23, 2026
7.97
8.45
7.97
8.40
8.40
2,000
Oct 22, 2026
8.50
8.50
8.45
8.45
8.45
7,700
Oct 21, 2026
8.75
8.75
8.74
8.74
8.74
3,400
Oct 20, 2026
8.60
8.72
8.45
8.45
8.45
2,600
Oct 19, 2026
8.47
8.47
8.47
8.47
8.47
-
Oct 16, 2026
8.47
8.47
8.47
8.47
8.47
-
Oct 15, 2026
8.70
8.70
8.47
8.47
8.47
1,300
Oct 14, 2026
8.95
8.95
8.70
8.70
8.70
2,600
Oct 13, 2026
9.00
9.00
9.00
9.00
9.00
1,500
Oct 12, 2026
9.00
9.00
8.86
8.86
8.86
700
Oct 9, 2026
9.02
9.02
9.00
9.00
9.00
2,300
Oct 8, 2026
9.05
9.05
9.05
9.05
9.05
-
Oct 7, 2026
9.05
9.05
9.05
9.05
9.05
1,000
Oct 6, 2026
9.00
9.00
9.00
9.00
9.00
400
Oct 5, 2026
9.25
9.25
9.25
9.25
9.25
-
Oct 2, 2026
9.25
9.25
9.25
9.25
9.25
100
Oct 1, 2026
9.21
9.21
9.21
9.21
9.21
-
Sep 30, 2026
9.21
9.21
9.21
9.21
9.21
500
Sep 29, 2026
9.15
9.15
9.15
9.15
9.15
-
Sep 28, 2026
9.17
9.17
9.15
9.15
9.15
1,800
Sep 25, 2026
9.16
9.16
9.16
9.16
9.16
-
Sep 24, 2026
9.16
9.16
9.16
9.16
9.16
500
Sep 23, 2026
9.05
9.05
9.05
9.05
9.05
3,000
Sep 22, 2026
9.11
9.20
9.08
9.20
9.20
800
Sep 21, 2026
8.92
9.09
8.92
8.94
8.94
2,100
Sep 18, 2026
9.21
9.21
9.06
9.10
9.10
900
Sep 17, 2026
8.86
8.86
8.86
8.86
8.86
300
Sep 16, 2026
9.13
9.13
9.13
9.13
9.13
-
Sep 15, 2026
9.13
9.13
9.13
9.13
9.13
-
Sep 14, 2026
9.13
9.13
9.13
9.13
9.13
500
Sep 11, 2026
9.20
9.20
9.20
9.20
9.20
-
Sep 10, 2026
9.20
9.20
9.20
9.20
9.20
-
Sep 9, 2026
9.21
9.31
9.20
9.20
9.20
4,100
Sep 8, 2026
9.16
9.16
9.16
9.16
9.16
-
Sep 4, 2026
9.16
9.16
9.16
9.16
9.16
4,000
Sep 3, 2026
0.166
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
9.10
9.20
9.02
9.20
9.20
5,800
Sep 2, 2026
9.00
9.19
9.00
9.14
8.97
26,400
Sep 1, 2026
9.00
9.00
8.85
8.85
8.69
20,600
Aug 31, 2026
9.18
9.18
9.14
9.14
8.97
1,700
Aug 28, 2026
9.40
9.40
9.26
9.26
9.09
2,100
Aug 27, 2026
9.37
9.50
9.37
9.50
9.33
3,200
Aug 26, 2026
9.50
9.66
9.50
9.66
9.48
2,200
Aug 25, 2026
8.93
8.93
8.93
8.93
8.77
-
Aug 24, 2026
8.93
8.93
8.93
8.93
8.77
-
Aug 21, 2026
8.93
8.93
8.93
8.93
8.77
-
Aug 20, 2026
8.97
8.97
8.93
8.93
8.77
700
Aug 19, 2026
8.86
9.19
8.86
9.19
9.02
800
Aug 18, 2026
9.35
9.35
9.02
9.18
9.01
2,700
Aug 17, 2026
9.30
9.30
9.30
9.30
9.13
-
Aug 14, 2026
9.77
9.77
9.30
9.30
9.13
1,600
Aug 13, 2026
9.44
9.71
9.08
9.71
9.53
1,700
Aug 12, 2026
9.63
9.63
9.44
9.44
9.27
3,200
Aug 11, 2026
9.44
9.62
9.44
9.58
9.41
700
Aug 10, 2026
9.65
9.80
9.48
9.48
9.31
800
Aug 7, 2026
9.39
9.87
9.39
9.65
9.47
2,100
Aug 6, 2026
9.61
9.83
9.61
9.83
9.65
700
Aug 5, 2026
9.30
9.31
9.30
9.31
9.14
1,000
Aug 4, 2026
9.23
9.23
9.23
9.23
9.06
-
Aug 3, 2026
9.42
9.42
9.18
9.23
9.06
4,800
Jul 31, 2026
9.30
9.30
9.12
9.12
8.95
1,000
Jul 30, 2026
9.56
9.56
8.89
9.42
9.25
1,100
Jul 29, 2026
9.60
9.62
9.07
9.62
9.45
1,500
Jul 28, 2026
9.65
9.65
9.32
9.37
9.20
7,300
Jul 27, 2026
9.00
9.16
9.00
9.10
8.93
6,400
Jul 24, 2026
8.90
8.96
8.62
8.96
8.80
11,600
Jul 23, 2026
8.90
8.90
8.66
8.70
8.54
56,800
Jul 22, 2026
8.49
8.80
8.49
8.80
8.64
1,900
Jul 21, 2026
8.40
8.40
8.33
8.35
8.20
10,300
Jul 20, 2026
8.32
8.32
8.32
8.32
8.17
300
Jul 17, 2026
8.40
8.40
8.40
8.40
8.25
6,600
Jul 16, 2026
8.51
8.51
8.30
8.45
8.30
6,300
Jul 15, 2026
8.26
8.35
8.26
8.35
8.20
3,900
Jul 14, 2026
8.30
8.55
8.24
8.24
8.09
6,200
Jul 13, 2026
8.54
8.54
8.32
8.33
8.18
27,000
Jul 10, 2026
8.50
8.55
8.50
8.55
8.39
3,600
Jul 9, 2026
8.57
8.57
8.57
8.57
8.41
500
Jul 8, 2026
8.35
8.73
8.35
8.73
8.57
6,700
Jul 7, 2026
8.40
8.40
8.39
8.39
8.24
600
Jul 6, 2026
8.33
8.33
8.29
8.29
8.14
6,700
Jul 2, 2026
8.44
8.49
8.32
8.32
8.17
6,200
Jul 1, 2026
7.95
8.44
7.95
8.44
8.29
6,100
Jun 30, 2026
8.22
8.30
8.22
8.23
8.08
8,000
Jun 29, 2026
8.21
8.21
8.20
8.21
8.06
2,000
Jun 26, 2026
8.02
8.20
8.02
8.17
8.02
8,800
Jun 25, 2026
8.38
8.38
8.00
8.02
7.87
13,400
Jun 24, 2026
7.86
7.86
7.86
7.86
7.72
400
Jun 23, 2026
7.85
7.85
7.85
7.85
7.71
-
Jun 22, 2026
7.90
7.90
7.85
7.85
7.71
2,900
Jun 18, 2026
7.77
7.85
7.76
7.85
7.71
8,100
Jun 17, 2026
7.60
7.60
7.60
7.60
7.46
-
Jun 16, 2026
7.87
7.87
7.60
7.60
7.46
7,000
Jun 15, 2026
7.96
7.96
7.78
7.86
7.72
9,600
Jun 12, 2026
7.67
7.70
7.62
7.62
7.48
600
Jun 11, 2026
7.50
7.65
7.35
7.42
7.29
5,000
Jun 10, 2026
7.77
7.80
7.53
7.53
7.39
4,500
Jun 9, 2026
8.00
8.04
7.97
7.97
7.83
5,800
Jun 8, 2026
7.70
7.99
7.70
7.99
7.84
3,800
Jun 5, 2026
8.13
8.13
8.09
8.09
7.94
900
Jun 4, 2026
8.15
8.19
8.10
8.12
7.97
3,400
Jun 3, 2026
8.17
8.17
8.16
8.16
8.01
2,800
Jun 2, 2026
8.50
8.50
8.12
8.12
7.97
3,800
Jun 1, 2026
8.36
8.36
8.14
8.14
7.99
1,000
May 29, 2026
8.68
8.68
8.41
8.42
8.27
2,600
May 28, 2026
8.36
8.52
8.20
8.20
8.05
2,600
May 27, 2026
8.14
8.20
8.14
8.17
8.02
7,800
May 26, 2026
7.94
8.08
7.94
8.08
7.93
3,200
May 22, 2026
8.08
8.08
8.06
8.06
7.91
2,700
May 21, 2026
8.05
8.07
8.00
8.05
7.90
1,500
May 20, 2026
7.99
7.99
7.99
7.99
7.84
800
May 19, 2026
8.01
8.01
7.77
7.78
7.64
800
May 18, 2026
7.97
8.05
7.97
8.05
7.90
800
May 15, 2026
7.72
7.86
7.72
7.78
7.64
3,600
May 14, 2026
8.09
8.21
8.09
8.21
8.06
700
May 13, 2026
7.95
8.00
7.95
7.96
7.82
7,800
May 12, 2026
7.95
8.19
7.95
8.16
8.01
1,200
May 11, 2026
8.40
8.40
8.13
8.18
8.03
3,900
May 8, 2026
8.08
8.21
8.08
8.19
8.04
3,300
May 7, 2026
8.13
8.13
7.98
7.98
7.84
2,700
May 6, 2026
8.05
8.36
7.78
7.78
7.64
23,600
May 5, 2026
7.19
7.61
7.19
7.61
7.47
3,300
May 4, 2026
7.62
7.62
7.45
7.45
7.31
1,700
May 1, 2026
7.52
7.59
7.45
7.45
7.31
1,500
Apr 30, 2026
7.64
7.68
7.59
7.59
7.45
2,800
Apr 29, 2026
7.47
7.56
7.47
7.56
7.42
700
Apr 28, 2026
7.50
7.54
7.43
7.48
7.34
5,900
Apr 27, 2026
7.69
7.77
7.58
7.65
7.51
4,900
Apr 24, 2026
7.35
7.79
7.35
7.63
7.49
7,500
Apr 23, 2026
7.57
7.72
7.57
7.72
7.58
1,400
Apr 22, 2026
7.72
7.94
7.34
7.76
7.62
10,600
Apr 21, 2026
7.95
7.97
7.57
7.57
7.43
32,800
Apr 20, 2026
7.50
7.60
7.50
7.60
7.46
2,100
Apr 17, 2026
7.76
8.01
7.76
7.79
7.65
6,700
Apr 16, 2026
7.62
7.62
7.62
7.62
7.48
400
Apr 15, 2026
7.61
7.68
7.59
7.59
7.45
3,600
Apr 14, 2026
7.44
7.62
7.40
7.53
7.39
3,500
Apr 13, 2026
7.56
7.56
7.46
7.48
7.34
10,800
Apr 10, 2026
7.49
7.56
7.49
7.53
7.39
2,900
Apr 9, 2026
7.72
7.72
7.22
7.30
7.17
3,300
Apr 8, 2026
7.50
7.62
7.50
7.58
7.44
3,300
Apr 7, 2026
7.29
7.49
7.29
7.40
7.27
8,000
Apr 6, 2026
7.22
7.30
7.22
7.30
7.17
2,300
Apr 2, 2026
7.55
7.55
7.13
7.40
7.27
4,600
Apr 1, 2026
0.409
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
7.30
7.65
7.30
7.56
7.42
43,300
Mar 31, 2026
7.79
7.83
7.62
7.73
7.19
12,500
Mar 30, 2026
7.64
7.79
7.64
7.64
7.10
3,900
Mar 27, 2026
7.85
7.85
7.80
7.80
7.25
2,200
Mar 26, 2026
7.86
7.93
7.86
7.90
7.35
3,000
Mar 25, 2026
7.90
7.90
7.90
7.90
7.35
-
Mar 24, 2026
7.86
7.90
7.86
7.90
7.35
700
Mar 23, 2026
7.81
8.13
7.81
7.98
7.42
7,500
Mar 20, 2026
8.05
8.05
7.90
7.90
7.35
500
Mar 19, 2026
8.20
8.20
8.04
8.16
7.59
4,300
Mar 18, 2026
8.18
8.20
8.05
8.20
7.63
700
Mar 17, 2026
8.30
8.30
8.10
8.10
7.53
1,500
Mar 16, 2026
8.10
8.25
8.10
8.13
7.56
800
Mar 13, 2026
7.99
8.15
7.95
7.95
7.39
5,700
Mar 12, 2026
7.93
8.35
7.93
8.35
7.76
1,000
Mar 11, 2026
8.25
8.87
8.25
8.52
7.92
2,800
Mar 10, 2026
8.00
8.03
7.96
8.03
7.47
7,200
Mar 9, 2026
8.08
8.08
7.80
7.80
7.25
900
Mar 6, 2026
8.25
8.25
8.20
8.20
7.63
900
Mar 5, 2026
8.30
8.30
8.15
8.15
7.58
1,700
Mar 4, 2026
8.41
8.41
8.41
8.41
7.82
-
Mar 3, 2026
8.65
8.65
8.25
8.41
7.82
5,800
Mar 2, 2026
8.66
8.68
8.51
8.63
8.02
10,100
Feb 27, 2026
8.86
8.86
8.86
8.86
8.24
-
Feb 26, 2026
9.10
9.10
8.65
8.86
8.24
38,700
Feb 25, 2026
8.65
8.65
8.48
8.63
8.02
2,000
Feb 24, 2026
8.38
8.50
8.21
8.33
7.75
7,400
Feb 23, 2026
8.23
8.29
8.23
8.29
7.71
1,500
Feb 20, 2026
8.15
8.15
8.15
8.15
7.58
-
Feb 19, 2026
7.85
8.15
7.85
8.15
7.58
12,000
Feb 18, 2026
8.19
8.19
8.19
8.19
7.62
-
Feb 17, 2026
8.19
8.19
8.19
8.19
7.62
400
Feb 13, 2026
8.19
8.19
8.10
8.10
7.53
500
Feb 12, 2026
8.00
8.20
8.00
8.20
7.63
600
Feb 11, 2026
8.07
8.07
8.07
8.07
7.50
200
Feb 10, 2026
8.50
8.50
8.50
8.50
7.90
200
Feb 9, 2026
8.00
8.00
8.00
8.00
7.44
600
Feb 6, 2026
8.12
8.12
8.12
8.12
7.55
300
Feb 5, 2026
8.21
8.30
8.15
8.30
7.72
700
Feb 4, 2026
7.88
7.98
7.88
7.98
7.42
500
Feb 3, 2026
7.70
7.99
7.70
7.99
7.43
600
Feb 2, 2026
7.63
7.85
7.60
7.80
7.25
11,700
Jan 30, 2026
7.61
7.61
7.61
7.61
7.08
1,100
Jan 29, 2026
7.80
7.80
7.80
7.80
7.25
300
Jan 28, 2026
7.80
7.84
7.80
7.80
7.25
6,000
Jan 27, 2026
7.85
7.85
7.85
7.85
7.30
400
Jan 26, 2026
8.23
8.23
8.00
8.00
7.44
1,900
Jan 23, 2026
7.70
7.88
7.70
7.88
7.33
8,800
Jan 22, 2026
8.10
8.11
8.02
8.06
7.49
4,200
Jan 21, 2026
7.87
7.87
7.70
7.70
7.16
500
Jan 20, 2026
8.04
8.12
7.91
7.91
7.36
2,100
Jan 16, 2026
7.70
7.70
7.70
7.70
7.16
-
Jan 15, 2026
7.70
7.80
7.70
7.70
7.16
2,300
Jan 14, 2026
7.78
7.78
7.75
7.75
7.21
400
Jan 13, 2026
8.00
8.18
7.82
7.86
7.31
1,300
Jan 12, 2026
8.00
8.13
7.93
7.93
7.37
800
Jan 9, 2026
8.15
8.15
8.15
8.15
7.58
-
Jan 8, 2026
8.10
8.15
8.10
8.15
7.58
1,700
Jan 7, 2026
8.15
8.29
8.15
8.29
7.71
600
Jan 6, 2026
8.12
8.12
8.08
8.08
7.51
600
Jan 5, 2026
8.19
8.27
8.19
8.27
7.69
10,500
Jan 2, 2026
7.86
7.99
7.86
7.99
7.43
700
Dec 31, 2025
7.93
7.93
7.93
7.93
7.37
100
Dec 30, 2025
7.98
7.98
7.98
7.98
7.42
200
Dec 29, 2025
8.01
8.01
8.01
8.01
7.45
700
Dec 26, 2025
7.93
8.06
7.93
8.06
7.49
16,700
Dec 24, 2025
8.07
8.19
8.07
8.19
7.62
300
Dec 23, 2025
8.05
8.19
8.05
8.19
7.62
16,400
Dec 22, 2025
7.55
7.67
7.55
7.67
7.13
1,600
Dec 19, 2025
7.59
7.63
7.53
7.63
7.10
3,200
Dec 18, 2025
7.56
7.56
7.51
7.55
7.02
2,900
Dec 17, 2025
7.60
7.60
7.60
7.60
7.07
-
Dec 16, 2025
7.60
7.60
7.60
7.60
7.07
200
Dec 15, 2025
7.50
7.50
7.50
7.50
6.97
-
Dec 12, 2025
7.33
7.50
7.33
7.50
6.97
1,000
Dec 11, 2025
7.53
7.53
7.53
7.53
7.00
-
Dec 10, 2025
7.55
7.55
7.53
7.53
7.00
23,400
Dec 9, 2025
7.57
7.57
7.44
7.44
6.92
300
Dec 8, 2025
7.75
7.75
7.75
7.75
7.21
-
Dec 5, 2025
7.70
7.75
7.70
7.75
7.21
400
Dec 4, 2025
7.89
7.89
7.73
7.73
7.19
2,300
Dec 3, 2025
7.80
7.88
7.80
7.88
7.33
1,200
Dec 2, 2025
7.85
7.85
7.85
7.85
7.30
300
Dec 1, 2025
7.74
7.81
7.57
7.81
7.26
700
Nov 28, 2025
7.56
7.56
7.56
7.56
7.03
-
Nov 26, 2025
7.56
7.56
7.56
7.56
7.03
500
Nov 25, 2025
7.69
7.69
7.64
7.64
7.10
300
Nov 24, 2025
7.74
7.74
7.57
7.73
7.19
2,800
Nov 21, 2025
7.64
7.77
7.23
7.40
6.88
900
Nov 20, 2025
7.59
7.68
7.40
7.40
6.88
2,600
Nov 19, 2025
7.62
7.62
7.62
7.62
7.09
400
Nov 18, 2025
7.78
7.78
7.78
7.78
7.23
-
Nov 17, 2025
7.71
7.80
7.70
7.78
7.23
4,300
Nov 14, 2025
7.60
7.70
7.60
7.60
7.07
2,900
Nov 13, 2025
7.80
7.80
7.80
7.80
7.25
300
Nov 12, 2025
7.75
7.80
7.75
7.76
7.22
4,300
Nov 11, 2025
7.59
7.59
7.59
7.59
7.06
1,100
Nov 10, 2025
7.73
7.73
7.56
7.56
7.03
6,300
Nov 7, 2025
7.43
7.58
7.43
7.58
7.05
900
Nov 6, 2025
7.49
7.62
7.49
7.60
7.07
5,500
Nov 5, 2025
7.52
7.52
7.34
7.34
6.83
2,200
Nov 4, 2025
7.25
7.25
7.25
7.25
6.74
-
Nov 3, 2025
7.25
7.25
7.25
7.25
6.74
800
Oct 31, 2025
7.00
7.00
7.00
7.00
6.51
300
